Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-02-13 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2024-12-31 | $81.60 | $138.38 | 4,500 |
| 2024-12-30 | $80.39 | $136.32 | 88,900 |
| 2024-12-27 | $80.43 | $136.39 | 1,500 |
| 2024-12-26 | $78.94 | $133.87 | 800 |
| 2024-12-24 | $80.00 | $135.66 | 700 |
| 2024-12-23 | $78.11 | $132.46 | 600 |
| 2024-12-20 | $80.91 | $137.21 | 3,700 |
| 2024-12-19 | $82.00 | $139.05 | 1,000 |
| 2024-12-18 | $79.67 | $135.10 | 600 |
| 2024-12-17 | $82.04 | $139.12 | 2,200 |
| 2024-12-16 | $81.36 | $137.97 | 40,200 |
| 2024-12-13 | $83.95 | $142.36 | 4,000 |
| 2024-12-12 | $85.60 | $145.16 | 1,100 |
| 2024-12-11 | $82.14 | $139.29 | 2,000 |
| 2024-12-10 | $84.06 | $142.55 | 500 |
| 2024-12-09 | $83.66 | $141.87 | 11,000 |
| 2024-12-06 | $81.47 | $138.16 | 3,100 |
| 2024-12-05 | $79.50 | $134.82 | 3,600 |
| 2024-12-04 | $76.50 | $129.73 | 14,400 |
| 2024-12-03 | $75.55 | $128.12 | 200 |
| 2024-12-02 | $76.79 | $130.22 | 6,400 |
| 2024-11-29 | $73.01 | $123.81 | 1,200 |
| 2024-11-27 | $70.01 | $118.72 | 5,700 |
| 2024-11-26 | $71.49 | $121.23 | 3,000 |
| 2024-11-25 | $71.95 | $122.01 | 2,500 |
| 2024-11-22 | $71.76 | $121.69 | 7,800 |
| 2024-11-21 | $71.13 | $120.62 | 1,400 |
| 2024-11-20 | $72.00 | $122.10 | 4,300 |
| 2024-11-19 | $73.45 | $124.56 | 500 |
| 2024-11-18 | $73.51 | $124.66 | 900 |
| 2024-11-15 | $70.86 | $120.16 | 3,900 |
| 2024-11-14 | $69.84 | $118.43 | 2,200 |
| 2024-11-13 | $70.15 | $118.96 | 6,600 |
| 2024-11-12 | $70.84 | $120.13 | 8,700 |
| 2024-11-11 | $73.36 | $124.40 | 2,200 |
| 2024-11-08 | $74.86 | $126.95 | 2,500 |
| 2024-11-07 | $75.20 | $127.52 | 6,100 |
| 2024-11-06 | $73.41 | $124.49 | 4,400 |
| 2024-11-05 | $78.00 | $132.27 | 1,100 |
| 2024-11-04 | $78.00 | $132.27 | 3,100 |
| 2024-11-01 | $78.50 | $133.12 | 400 |
| 2024-10-31 | $78.33 | $132.83 | 1,700 |
| 2024-10-30 | $79.00 | $133.97 | 1,400 |
| 2024-10-29 | $81.61 | $138.39 | 1,800 |
| 2024-10-28 | $83.40 | $141.43 | 8,400 |
| 2024-10-25 | $79.99 | $135.65 | 800 |
| 2024-10-24 | $82.00 | $139.05 | 1,600 |
| 2024-10-23 | $80.86 | $137.12 | 2,500 |
| 2024-10-22 | $79.80 | $135.32 | 700 |
| 2024-10-21 | $81.70 | $138.55 | 0 |
| 2024-10-18 | $81.70 | $138.55 | 5,400 |
| 2024-10-17 | $80.75 | $136.93 | 1,600 |
| 2024-10-16 | $81.41 | $138.05 | 0 |
| 2024-10-15 | $81.41 | $138.05 | 1,200 |
| 2024-10-14 | $83.46 | $141.53 | 1,000 |
| 2024-10-11 | $81.79 | $138.70 | 300 |
| 2024-10-10 | $81.79 | $138.70 | 600 |
| 2024-10-09 | $84.73 | $143.68 | 1,700 |
| 2024-10-08 | $82.28 | $139.53 | 1,500 |
| 2024-10-07 | $85.43 | $144.87 | 700 |
| 2024-10-04 | $85.71 | $145.35 | 0 |
| 2024-10-03 | $85.71 | $145.35 | 0 |
| 2024-10-02 | $85.71 | $145.35 | 300 |
| 2024-10-01 | $88.52 | $150.11 | 100 |
| 2024-09-30 | $88.52 | $150.11 | 1,500 |
| 2024-09-27 | $92.75 | $157.28 | 700 |
| 2024-09-26 | $85.00 | $144.14 | 0 |
| 2024-09-25 | $85.00 | $144.14 | 0 |
| 2024-09-24 | $85.00 | $144.14 | 1,200 |
| 2024-09-23 | $82.32 | $139.60 | 200 |
| 2024-09-20 | $82.75 | $140.33 | 700 |
| 2024-09-19 | $84.81 | $143.82 | 1,100 |
| 2024-09-18 | $82.95 | $140.67 | 3,800 |
| 2024-09-17 | $80.50 | $136.51 | 3,700 |
| 2024-09-16 | $80.72 | $136.88 | 6,500 |
| 2024-09-13 | $81.12 | $137.56 | 600 |
| 2024-09-12 | $80.41 | $136.36 | 1,000 |
| 2024-09-11 | $77.95 | $132.19 | 84,200 |
| 2024-09-10 | $77.10 | $130.75 | 1,133,400 |
| 2024-09-09 | $87.05 | $147.62 | 700 |
| 2024-09-06 | $87.57 | $148.50 | 100 |
| 2024-09-05 | $89.49 | $151.76 | 500 |
| 2024-09-04 | $92.93 | $157.59 | 0 |
| 2024-09-03 | $92.93 | $157.59 | 0 |
| 2024-08-30 | $92.93 | $157.59 | 200 |
| 2024-08-29 | $94.10 | $159.57 | 0 |
| 2024-08-28 | $94.10 | $159.57 | 0 |
| 2024-08-27 | $94.10 | $159.57 | 0 |
| 2024-08-26 | $94.10 | $159.57 | 0 |
| 2024-08-23 | $94.10 | $159.57 | 800 |
| 2024-08-22 | $93.09 | $157.86 | 0 |
| 2024-08-21 | $93.09 | $157.86 | 100 |
| 2024-08-20 | $93.09 | $157.86 | 0 |
| 2024-08-19 | $93.09 | $157.86 | 400 |
| 2024-08-16 | $89.98 | $152.59 | 100 |
| 2024-08-15 | $86.00 | $145.84 | 0 |
| 2024-08-14 | $86.00 | $145.84 | 0 |
| 2024-08-13 | $86.00 | $145.84 | 204,400 |
| 2024-08-12 | $86.14 | $146.08 | 900 |
| 2024-08-09 | $86.07 | $145.96 | 600 |
| 2024-08-08 | $87.08 | $147.67 | 0 |
| 2024-08-07 | $87.08 | $147.67 | 1,800 |
| 2024-08-06 | $88.13 | $149.45 | 1,000 |
| 2024-08-05 | $89.00 | $150.92 | 1,200 |
| 2024-08-02 | $87.61 | $148.57 | 5,400 |
| 2024-08-01 | $90.90 | $154.15 | 200 |
| 2024-07-31 | $92.87 | $157.49 | 100 |
| 2024-07-30 | $91.80 | $155.67 | 1,000 |
| 2024-07-29 | $96.34 | $163.37 | 1,100 |
| 2024-07-26 | $96.93 | $164.37 | 200 |
| 2024-07-25 | $96.33 | $163.36 | 0 |
| 2024-07-24 | $96.33 | $163.36 | 0 |
| 2024-07-23 | $96.33 | $163.36 | 1,100 |
| 2024-07-22 | $95.77 | $162.41 | 0 |
| 2024-07-19 | $95.77 | $162.41 | 0 |
| 2024-07-18 | $95.77 | $162.41 | 0 |
| 2024-07-17 | $95.77 | $162.41 | 0 |
| 2024-07-16 | $95.77 | $162.41 | 0 |
| 2024-07-15 | $95.77 | $162.41 | 8,500 |
| 2024-07-12 | $95.77 | $162.41 | 0 |
| 2024-07-11 | $95.77 | $162.41 | 100 |
| 2024-07-10 | $95.77 | $162.41 | 200 |
| 2024-07-09 | $96.56 | $163.75 | 0 |
| 2024-07-08 | $96.56 | $163.75 | 500 |
| 2024-07-05 | $94.55 | $160.34 | 0 |
| 2024-07-03 | $94.55 | $160.34 | 0 |
| 2024-07-02 | $94.55 | $160.34 | 700 |
| 2024-07-01 | $94.00 | $159.40 | 0 |
| 2024-06-28 | $94.00 | $159.40 | 500 |
| 2024-06-27 | $92.17 | $156.30 | 200 |
| 2024-06-26 | $95.00 | $161.10 | 200 |
| 2024-06-25 | $94.65 | $160.51 | 1,100 |
| 2024-06-24 | $94.65 | $160.51 | 200 |
| 2024-06-21 | $91.75 | $155.59 | 100 |
| 2024-06-20 | $94.63 | $160.47 | 300 |
| 2024-06-18 | $93.89 | $159.22 | 100 |
| 2024-06-17 | $94.62 | $160.46 | 0 |
| 2024-06-14 | $94.62 | $160.46 | 200 |
| 2024-06-13 | $95.75 | $162.37 | 0 |
| 2024-06-12 | $95.75 | $162.37 | 300 |
| 2024-06-11 | $102.05 | $173.06 | 0 |
| 2024-06-10 | $102.05 | $173.06 | 0 |
| 2024-06-07 | $102.05 | $173.06 | 0 |
| 2024-06-06 | $102.05 | $173.06 | 500 |
| 2024-06-05 | $101.30 | $171.78 | 0 |
| 2024-06-04 | $101.30 | $171.78 | 0 |
| 2024-06-03 | $101.30 | $171.78 | 600 |
| 2024-05-31 | $101.00 | $171.27 | 0 |
| 2024-05-30 | $101.00 | $171.27 | 0 |
| 2024-05-29 | $101.00 | $171.27 | 100 |
| 2024-05-28 | $101.00 | $171.27 | 200 |
| 2024-05-24 | $101.00 | $171.27 | 100 |
| 2024-05-23 | $101.00 | $171.27 | 0 |
| 2024-05-22 | $101.00 | $171.27 | 200 |
| 2024-05-21 | $103.00 | $174.67 | 400 |
| 2024-05-20 | $103.81 | $176.04 | 200 |
| 2024-05-17 | $106.78 | $181.08 | 1,000 |
| 2024-05-16 | $105.00 | $178.06 | 600 |
| 2024-05-15 | $110.52 | $176.34 | 4,400 |
| 2024-05-14 | $109.00 | $173.92 | 0 |
| 2024-05-13 | $109.00 | $173.92 | 250,200 |
| 2024-05-10 | $109.50 | $174.71 | 400 |
| 2024-05-09 | $113.75 | $181.50 | 0 |
| 2024-05-08 | $113.75 | $181.50 | 0 |
| 2024-05-07 | $113.75 | $181.50 | 600 |
| 2024-05-06 | $113.75 | $181.50 | 0 |
| 2024-05-03 | $113.75 | $181.50 | 0 |
| 2024-05-02 | $113.75 | $181.50 | 0 |
| 2024-05-01 | $113.75 | $181.50 | 0 |
| 2024-04-30 | $113.75 | $181.50 | 0 |
| 2024-04-29 | $113.75 | $181.50 | 0 |
| 2024-04-26 | $113.75 | $181.50 | 5,300 |
| 2024-04-25 | $117.91 | $188.13 | 300 |
| 2024-04-24 | $113.45 | $181.02 | 300 |
| 2024-04-23 | $113.39 | $180.92 | 200 |
| 2024-04-22 | $118.00 | $188.28 | 0 |
| 2024-04-19 | $118.00 | $188.28 | 800 |
| 2024-04-18 | $118.00 | $188.28 | 0 |
| 2024-04-17 | $118.00 | $188.28 | 300 |
| 2024-04-16 | $118.22 | $188.63 | 0 |
| 2024-04-15 | $118.22 | $188.63 | 600 |
| 2024-04-12 | $115.94 | $184.99 | 1,000 |
| 2024-04-11 | $118.89 | $189.70 | 500 |
| 2024-04-10 | $123.75 | $197.45 | 0 |
| 2024-04-09 | $123.75 | $197.45 | 0 |
| 2024-04-08 | $123.75 | $197.45 | 900 |
| 2024-04-05 | $123.14 | $196.48 | 0 |
| 2024-04-04 | $123.14 | $196.48 | 100 |
| 2024-04-03 | $109.49 | $174.70 | 0 |
| 2024-04-02 | $109.49 | $174.70 | 0 |
| 2024-04-01 | $109.49 | $174.70 | 0 |
| 2024-03-28 | $109.49 | $174.70 | 1,600 |
| 2024-03-27 | $109.49 | $174.70 | 0 |
| 2024-03-26 | $109.49 | $174.70 | 0 |
| 2024-03-25 | $109.49 | $174.70 | 200 |
| 2024-03-22 | $115.50 | $184.29 | 0 |
| 2024-03-21 | $115.50 | $184.29 | 0 |
| 2024-03-20 | $115.50 | $184.29 | 0 |
| 2024-03-19 | $115.50 | $184.29 | 0 |
| 2024-03-18 | $115.50 | $184.29 | 100 |
| 2024-03-15 | $115.50 | $184.29 | 500 |
| 2024-03-14 | $115.00 | $183.49 | 600 |
| 2024-03-13 | $120.11 | $191.64 | 0 |
| 2024-03-12 | $120.11 | $191.64 | 600 |
| 2024-03-11 | $116.75 | $186.28 | 100 |
| 2024-03-08 | $116.75 | $186.28 | 0 |
| 2024-03-07 | $116.75 | $186.28 | 0 |
| 2024-03-06 | $116.75 | $186.28 | 0 |
| 2024-03-05 | $116.75 | $186.28 | 0 |
| 2024-03-04 | $116.75 | $186.28 | 200 |
| 2024-03-01 | $116.75 | $186.28 | 0 |
| 2024-02-29 | $116.75 | $186.28 | 0 |
| 2024-02-28 | $116.75 | $186.28 | 0 |
| 2024-02-27 | $116.75 | $186.28 | 0 |
| 2024-02-26 | $116.75 | $186.28 | 1,400 |
| 2024-02-23 | $115.50 | $184.29 | 400 |
| 2024-02-22 | $114.00 | $181.89 | 200 |
| 2024-02-21 | $108.75 | $173.52 | 0 |
| 2024-02-20 | $108.75 | $173.52 | 0 |
| 2024-02-16 | $108.75 | $173.52 | 0 |
| 2024-02-15 | $108.75 | $173.52 | 2,500 |
| 2024-02-14 | $107.50 | $171.52 | 300 |
| 2024-02-13 | $109.25 | $174.32 | 300 |
| 2024-02-12 | $109.50 | $174.71 | 0 |
| 2024-02-09 | $109.50 | $174.71 | 300 |
| 2024-02-08 | $103.75 | $165.54 | 0 |
| 2024-02-07 | $103.75 | $165.54 | 0 |
| 2024-02-06 | $103.75 | $165.54 | 0 |
| 2024-02-05 | $103.75 | $165.54 | 300 |
| 2024-02-02 | $105.60 | $168.49 | 400 |
| 2024-02-01 | $104.50 | $166.74 | 300 |
| 2024-01-31 | $104.50 | $166.74 | 252,100 |
| 2024-01-30 | $101.58 | $162.08 | 0 |
| 2024-01-29 | $101.58 | $162.08 | 500 |
| 2024-01-26 | $101.50 | $161.95 | 255,100 |
| 2024-01-25 | $101.50 | $161.95 | 267,000 |
| 2024-01-24 | $102.50 | $163.55 | 400 |
| 2024-01-23 | $102.03 | $162.80 | 6,100 |
| 2024-01-22 | $101.60 | $162.11 | 400 |
| 2024-01-19 | $102.30 | $163.23 | 0 |
| 2024-01-18 | $102.30 | $163.23 | 200 |
| 2024-01-17 | $99.85 | $159.32 | 1,700 |
| 2024-01-16 | $103.88 | $165.75 | 500 |
| 2024-01-12 | $107.55 | $171.60 | 300 |
| 2024-01-11 | $107.55 | $171.60 | 400 |
| 2024-01-10 | $111.22 | $177.46 | 200 |
| 2024-01-09 | $109.00 | $173.92 | 200 |
| 2024-01-08 | $108.60 | $173.28 | 0 |
| 2024-01-05 | $108.60 | $173.28 | 0 |
| 2024-01-04 | $108.60 | $173.28 | 0 |
| 2024-01-03 | $108.60 | $173.28 | 1,400 |
| 2024-01-02 | $110.75 | $176.71 | 200 |